Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2016 | 9.200 | 9.250 | 8.990 | 9.040 | 27,324 | -0.05(-0.55%) |
May 27, 2016 | 9.090 | 9.090 | 9.090 | 0 | -0.15(-1.62%) | |
May 26, 2016 | 9.300 | 9.300 | 9.230 | 9.240 | 66,293 | -0.02(-0.22%) |
May 25, 2016 | 9.350 | 9.350 | 9.210 | 9.260 | 48,499 | -0.21(-2.22%) |
May 24, 2016 | 9.400 | 9.470 | 9.360 | 9.470 | 30,269 | +0.21(+2.27%) |
May 23, 2016 | 9.290 | 9.305 | 9.230 | 9.260 | 49,892 | -0.14(-1.49%) |
May 20, 2016 | 9.415 | 9.430 | 9.370 | 9.400 | 24,646 | -0.01(-0.11%) |
May 19, 2016 | 9.430 | 9.430 | 9.300 | 9.410 | 31,862 | -0.21(-2.23%) |
May 18, 2016 | 9.550 | 9.700 | 9.540 | 9.625 | 31,693 | -0.02(-0.16%) |
May 17, 2016 | 9.680 | 9.760 | 9.597 | 9.640 | 26,011 | +0.03(+0.26%) |
May 16, 2016 | 9.470 | 9.660 | 9.470 | 9.615 | 64,097 | +0.28(+2.94%) |
May 13, 2016 | 9.325 | 9.410 | 9.325 | 9.340 | 23,333 | -0.12(-1.32%) |
May 12, 2016 | 9.590 | 9.590 | 9.370 | 9.465 | 46,937 | -0.11(-1.10%) |
May 11, 2016 | 9.510 | 9.680 | 9.510 | 9.570 | 66,243 | +0.12(+1.27%) |
May 10, 2016 | 9.440 | 9.520 | 9.400 | 9.450 | 34,080 | +0.17(+1.83%) |
May 09, 2016 | 9.300 | 9.350 | 9.230 | 9.280 | 25,652 | -0.11(-1.17%) |
May 06, 2016 | 9.240 | 9.460 | 9.210 | 9.390 | 32,068 | +0.20(+2.18%) |
May 05, 2016 | 9.010 | 9.280 | 9.010 | 9.190 | 107,064 | -0.26(-2.75%) |
May 04, 2016 | 9.400 | 9.500 | 9.330 | 9.450 | 83,001 | -0.11(-1.15%) |
May 03, 2016 | 9.435 | 9.570 | 9.290 | 9.560 | 206,031 | -0.43(-4.31%) |
May 02, 2016 | 9.950 | 10.02 | 9.790 | 9.991 | 33,178 | +0.13(+1.31%) |
Apr 29, 2016 | 9.980 | 9.980 | 9.790 | 9.862 | 82,764 | -0.20(-1.97%) |
Apr 28, 2016 | 9.950 | 10.13 | 9.950 | 10.06 | 212,954 | +0.31(+3.18%) |
Apr 27, 2016 | 9.600 | 9.780 | 9.600 | 9.750 | 47,713 | -0.06(-0.61%) |
Apr 26, 2016 | 9.823 | 9.850 | 9.775 | 9.810 | 67,475 | +0.04(+0.41%) |
Apr 25, 2016 | 9.860 | 9.860 | 9.765 | 9.770 | 36,240 | -0.11(-1.11%) |
Apr 22, 2016 | 9.850 | 9.930 | 9.836 | 9.880 | 8,583 | -0.05(-0.50%) |
Apr 21, 2016 | 9.930 | 9.950 | 9.790 | 9.930 | 72,854 | +0.02(+0.20%) |
Apr 20, 2016 | 9.920 | 9.936 | 9.830 | 9.910 | 29,395 | -0.13(-1.29%) |
Apr 19, 2016 | 9.810 | 10.16 | 9.810 | 10.04 | 224,843 | +0.47(+4.88%) |
Apr 18, 2016 | 9.440 | 9.610 | 9.440 | 9.573 | 74,764 | +0.03(+0.35%) |
Apr 15, 2016 | 9.510 | 9.560 | 9.480 | 9.540 | 48,474 | -0.08(-0.83%) |
Apr 14, 2016 | 9.565 | 9.620 | 9.540 | 9.620 | 76,968 | -0.05(-0.54%) |
Apr 13, 2016 | 9.560 | 9.680 | 9.560 | 9.672 | 53,420 | +0.20(+2.13%) |
Apr 12, 2016 | 9.389 | 9.470 | 9.290 | 9.470 | 27,114 | -0.04(-0.42%) |
Apr 11, 2016 | 9.520 | 9.580 | 9.500 | 9.510 | 29,245 | +0.04(+0.44%) |
Apr 08, 2016 | 9.492 | 9.530 | 9.420 | 9.468 | 11,189 | +0.22(+2.36%) |
Apr 07, 2016 | 9.270 | 9.300 | 9.222 | 9.250 | 96,818 | -0.15(-1.60%) |
Apr 06, 2016 | 9.250 | 9.483 | 9.250 | 9.400 | 52,389 | +0.12(+1.29%) |
Apr 05, 2016 | 9.275 | 9.320 | 9.230 | 9.280 | 52,171 | -0.17(-1.80%) |
Apr 04, 2016 | 9.480 | 9.500 | 9.430 | 9.450 | 89,366 | -0.05(-0.53%) |
Apr 01, 2016 | 9.310 | 9.570 | 9.310 | 9.500 | 146,890 | -0.32(-3.26%) |
Mar 31, 2016 | 9.870 | 9.916 | 9.770 | 9.820 | 62,928 | -0.10(-1.01%) |
Mar 30, 2016 | 9.990 | 10.06 | 9.900 | 9.920 | 38,253 | +0.11(+1.12%) |
Mar 29, 2016 | 9.570 | 9.900 | 9.570 | 9.810 | 80,704 | +0.06(+0.62%) |
Mar 28, 2016 | 9.658 | 9.910 | 9.620 | 9.750 | 57,688 | +0.13(+1.35%) |
Mar 24, 2016 | 9.620 | 9.620 | 9.620 | 0 | +0.06(+0.68%) | |
Mar 23, 2016 | 9.540 | 9.800 | 9.470 | 9.555 | 52,462 | -0.56(-5.58%) |
Mar 22, 2016 | 9.798 | 10.12 | 9.780 | 10.12 | 124,185 | -0.02(-0.20%) |
Mar 21, 2016 | 10.16 | 10.19 | 10.08 | 10.14 | 20,801 | -0.25(-2.41%) |
Mar 18, 2016 | 10.30 | 10.39 | 10.30 | 10.39 | 36,032 | +0.20(+1.96%) |
Mar 17, 2016 | 9.890 | 10.20 | 9.880 | 10.19 | 116,721 | +0.52(+5.38%) |
Mar 16, 2016 | 9.450 | 9.670 | 9.410 | 9.670 | 33,401 | +0.06(+0.62%) |
Mar 15, 2016 | 9.610 | 9.610 | 9.560 | 9.610 | 32,428 | -0.13(-1.33%) |
Mar 14, 2016 | 9.755 | 9.780 | 9.720 | 9.740 | 26,654 | -0.16(-1.62%) |
Mar 11, 2016 | 9.845 | 10.03 | 9.835 | 9.900 | 89,391 | +0.13(+1.33%) |
Mar 10, 2016 | 9.800 | 9.950 | 9.710 | 9.770 | 17,285 | -0.17(-1.71%) |
Mar 09, 2016 | 10.01 | 10.01 | 9.895 | 9.940 | 42,592 | -0.10(-0.95%) |
Mar 08, 2016 | 10.12 | 10.13 | 9.880 | 10.04 | 97,264 | -0.21(-2.10%) |
Mar 07, 2016 | 10.10 | 10.30 | 10.10 | 10.25 | 31,741 | -0.02(-0.19%) |
Mar 04, 2016 | 10.21 | 10.30 | 10.17 | 10.27 | 34,948 | +0.12(+1.13%) |
Mar 03, 2016 | 10.06 | 10.21 | 10.00 | 10.15 | 132,356 | +0.57(+6.00%) |
Mar 02, 2016 | 9.480 | 9.580 | 9.445 | 9.580 | 28,367 | +0.02(+0.16%) |